Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Education Resources Inc (TSV: CHN )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Jul 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.0350 0.0350 0.0250 0.0250 3,200 -0.01(-28.57%)
Feb 25, 2022 0.0300 0.0350 0.0300 0.0350 55,000 +0.01(+16.67%)
Feb 15, 2022 0.0300 69 +0.00(+0.00%)
Feb 09, 2022 0.0300 0 +0.00(+0.00%)
Feb 04, 2022 0.0300 0 +0.00(+0.00%)
Feb 03, 2022 0.0250 0.0300 0.0250 0.0300 33,666 +0.00(+20.00%)
Feb 02, 2022 0.0250 0.0250 0.0250 0.0250 32,370 -0.00(-16.67%)
Jan 27, 2022 0.0300 0 -0.01(-14.29%)
Jan 18, 2022 0.0350 0 +0.01(+16.67%)
Jan 17, 2022 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Jan 14, 2022 0.0250 0.0300 0.0250 0.0300 123,000 +0.00(+0.00%)
Jan 13, 2022 0.0300 0.0300 0.0300 0.0300 64,000 +0.00(+0.00%)
Jan 10, 2022 0.0300 0 +0.00(+0.00%)
Jan 05, 2022 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2022 0.0250 0.0300 0.0250 0.0300 113,000 +0.00(+0.00%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 30, 2021 0.0300 0.0350 0.0300 0.0350 260,500 +0.01(+16.67%)
Dec 29, 2021 0.0250 0.0300 0.0250 0.0300 108,000 +0.00(+20.00%)
Dec 23, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 22, 2021 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 20, 2021 0.0300 0.0300 0.0300 25 +0.00(+0.00%)
Dec 16, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 13, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 09, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 08, 2021 0.0300 0.0300 0.0250 0.0250 104,875 +0.00(+0.00%)
Dec 06, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 03, 2021 0.0350 0.0350 0.0300 0.0300 81,000 -0.01(-14.29%)
Dec 02, 2021 0.0350 0.0350 0.0300 0.0350 495,055 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0500 0.0350 0.0350 467,075 -0.02(-36.36%)
Nov 30, 2021 0.0400 0.0500 0.0400 0.0550 91,400 +0.01(+37.50%)
Nov 26, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 22, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 19, 2021 0.0400 0.0400 0.0400 0.0400 106,500 +0.00(+14.29%)
Nov 17, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 15, 2021 0.0350 0.0350 0.0350 425 -0.00(-12.50%)
Nov 12, 2021 0.0400 0.0400 0.0400 0.0400 1,800 +0.00(+0.00%)
Nov 11, 2021 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Oct 28, 2021 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 21, 2021 0.0500 0.0500 0.0500 12 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0500 0.0500 28 +0.01(+25.00%)
Oct 07, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 06, 2021 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Oct 05, 2021 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Oct 01, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 30, 2021 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Sep 29, 2021 0.0450 0.0450 0.0400 0.0400 15,000 -0.00(-11.11%)
Sep 28, 2021 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Sep 24, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 21, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 10, 2021 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 09, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Sep 03, 2021 0.0400 0.0400 0.0400 100 -0.00(-11.11%)
Sep 01, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 31, 2021 0.0450 0.0500 0.0450 0.0450 55,025 +0.00(+0.00%)
Aug 30, 2021 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 26, 2021 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Aug 23, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 19, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 16, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 11, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 10, 2021 0.0450 0.0450 0.0450 0.0450 6,445 +0.00(+12.50%)
Aug 06, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0400 0.0400 1,050 -0.00(-11.11%)
Aug 04, 2021 0.0400 0.0450 0.0400 0.0450 17,000 +0.00(+12.50%)
Aug 03, 2021 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+14.29%)
Jul 27, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 26, 2021 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Jul 23, 2021 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jul 22, 2021 0.0400 0.0400 0.0350 0.0350 17,050 -0.00(-12.50%)
Jul 21, 2021 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Jul 15, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 13, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2021 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 09, 2021 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jul 07, 2021 0.0400 0.0400 0.0400 75 -0.00(-11.11%)
Jul 05, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 28, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 21, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 14, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 08, 2021 0.0500 0.0500 0.0500 300 -0.00(-9.09%)
Jun 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 02, 2021 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
May 26, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 17, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 13, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2021 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
May 11, 2021 0.0500 0.0500 0.0500 0.0500 1,080 -0.01(-16.67%)
May 10, 2021 0.0600 0.0600 0.0600 0.0600 2,084 +0.00(+0.00%)
May 07, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 06, 2021 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
May 04, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 03, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Apr 30, 2021 0.0550 0.0550 0.0550 0.0550 9,000 +0.01(+22.22%)
Apr 29, 2021 0.0600 0.0600 0.0450 0.0450 224,267 -0.01(-18.18%)
Apr 27, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2021 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-8.33%)
Apr 23, 2021 0.0550 0.0600 0.0550 0.0600 9,027 +0.00(+0.00%)
Apr 19, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 16, 2021 0.0600 0.0650 0.0600 0.0650 12,222 +0.01(+8.33%)
Apr 15, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 13, 2021 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Apr 08, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 07, 2021 0.0600 0.0800 0.0600 0.0800 63,000 +0.02(+33.33%)
Apr 06, 2021 0.0650 0.0650 0.0600 0.0600 29,300 -0.01(-7.69%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 48,024 -0.01(-7.14%)
Apr 01, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2021 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Mar 30, 2021 0.0650 0.0700 0.0600 0.0700 31,600 +0.00(+0.00%)
Mar 29, 2021 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Mar 26, 2021 0.0700 0.0800 0.0700 0.0800 119,200 +0.01(+14.29%)
Mar 25, 2021 0.0700 0.0700 0.0700 0.0700 53,800 -0.01(-12.50%)
Mar 24, 2021 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Mar 23, 2021 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Mar 22, 2021 0.0900 0.0900 0.0900 0.0900 4,025 +0.00(+0.00%)
Mar 18, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 11, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2021 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 08, 2021 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0750 0.0800 34,000 +0.00(+0.00%)
Mar 04, 2021 0.0750 0.0800 0.0750 0.0800 15,300 +0.00(+0.00%)
Mar 03, 2021 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Mar 02, 2021 0.0850 0.0850 0.0800 0.0850 35,000 -0.00(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.